Canada markets closed

DSV A/S (DSDVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
140.16-3.86 (-2.68%)
At close: 02:31PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024139.88144.58139.88140.16140.16277
Apr 24, 2024146.08148.90139.34144.02144.02119
Apr 23, 2024149.25158.20149.00157.18157.18392
Apr 22, 2024151.84158.00151.84158.00158.005,351
Apr 19, 2024154.96155.14150.60150.60150.60113
Apr 18, 2024152.04155.92150.92150.92150.92219
Apr 17, 2024162.80162.80154.26154.44154.44112
Apr 16, 2024163.27163.27156.06157.50157.50170
Apr 15, 2024160.77163.06157.70157.70157.70574
Apr 12, 2024159.72165.10157.84157.84157.84149
Apr 11, 2024165.00165.28160.14165.02165.02265
Apr 10, 2024160.90167.26158.77158.77158.77231
Apr 09, 2024167.32170.40165.55165.80165.80273
Apr 08, 2024170.34170.34164.12166.43166.43220
Apr 05, 2024167.92172.15164.66167.10167.10297
Apr 04, 2024168.62172.36166.25166.25166.2512,585
Apr 03, 2024170.25171.18163.15166.66166.66282
Apr 02, 2024161.00170.90156.33170.90170.90122
Apr 01, 2024170.25170.25153.60158.00158.00487
Mar 28, 2024154.05165.74154.05164.52164.52236
Mar 27, 2024160.74165.16157.84160.74160.74324
Mar 26, 2024161.96165.30161.52163.00163.005,547
Mar 25, 2024163.32164.10153.95164.10164.10385
Mar 22, 2024158.66165.15155.73159.40159.40319
Mar 21, 2024157.98161.92156.52157.14157.14156
Mar 20, 2024158.87161.54153.44157.34157.34170
Mar 19, 2024151.38155.10148.34152.65152.65171
Mar 18, 2024153.40153.88147.00149.18149.18250
Mar 15, 2024159.16159.16147.25152.10152.10270
Mar 15, 20247 Dividend
Mar 14, 2024161.63161.63153.20157.92150.92235
Mar 13, 2024155.54159.48154.80155.12148.24260
Mar 12, 2024161.06161.06154.46155.38148.49238
Mar 11, 2024160.46160.46153.86153.92147.10372
Mar 08, 2024151.39161.00151.39152.98146.20404
Mar 07, 2024154.66163.70151.24154.06147.2387
Mar 06, 2024154.14158.64150.24158.26151.24241
Mar 05, 2024152.30156.36151.10151.12144.42123
Mar 04, 2024156.76163.52156.76157.08150.12169
Mar 01, 2024164.95164.95156.62162.72155.51148
Feb 29, 2024160.44162.66156.63162.66155.45494
Feb 28, 2024162.98162.98155.56155.56148.66197
Feb 27, 2024156.64160.92153.54160.74153.62169
Feb 26, 2024159.10166.82154.87157.14150.17387
Feb 23, 2024163.25170.55158.26160.40153.291,169
Feb 22, 2024160.84165.34160.60161.82154.65343
Feb 21, 2024161.68165.74161.32165.74158.39184
Feb 20, 2024166.16166.98160.93161.00153.86312
Feb 16, 2024163.32167.56159.66162.72155.51188
Feb 15, 2024170.18170.18162.62169.74162.22191
Feb 14, 2024167.24167.80157.89157.89150.892,163
Feb 13, 2024162.74167.08159.10166.06158.70391
Feb 12, 2024168.84174.84164.10168.56161.09276
Feb 09, 2024171.44174.36169.46173.05165.38130
Feb 08, 2024174.36178.57164.70170.98163.40117
Feb 07, 2024176.94177.12172.60172.68165.0371
Feb 06, 2024173.18176.78172.10172.62164.97178
Feb 05, 2024178.36178.94168.72178.90170.97165
Feb 02, 2024180.05180.80175.76176.50168.68120
Feb 01, 2024182.48187.00175.94184.88176.68161
Jan 31, 2024178.32183.58177.54177.62169.75127
Jan 30, 2024178.70184.87176.58178.02170.13369
Jan 29, 2024180.94182.10173.51178.22170.32228
Jan 26, 2024182.86183.40178.14178.14170.24665
Jan 25, 2024182.06189.21172.20178.66170.74268
Jan 24, 2024185.70185.70176.92176.96169.12267
Jan 23, 2024183.82185.10179.56184.68176.49242
Jan 22, 2024183.59185.16174.70180.52172.52388
Jan 19, 2024181.30186.00177.28178.58170.66402
Jan 18, 2024184.54186.48182.26182.62174.53330
Jan 17, 2024180.14184.54179.56184.54176.36216
Jan 16, 2024185.00187.10181.16185.92177.681,130
Jan 12, 2024190.16190.16183.60184.46176.28315
Jan 11, 2024185.68185.96180.16181.62173.57314
Jan 10, 2024182.16183.44179.16179.42171.47162
Jan 09, 2024182.14188.10178.00178.08170.19130
Jan 08, 2024177.98185.20176.98181.94173.883,548
Jan 05, 2024178.06185.10176.35178.00170.11657
Jan 04, 2024182.92183.86178.20182.64174.543,663
Jan 03, 2024171.54179.10171.54172.68165.03577
Jan 02, 2024174.33176.58171.84172.00164.38812
Dec 29, 2023176.37178.16168.00173.48165.79247
Dec 28, 2023177.60178.44173.26173.34165.66165
Dec 27, 2023180.48180.48172.92172.92165.26305
Dec 26, 2023173.50179.40172.52172.60164.95515
Dec 22, 2023175.02178.50170.40173.14165.471,050
Dec 21, 2023178.52178.52170.88171.30163.71376
Dec 20, 2023169.58173.92166.92173.13165.451,007
Dec 19, 2023171.22174.44169.52174.38166.653,071
Dec 18, 2023165.50165.50162.57162.57155.361,140
Dec 15, 2023163.35167.10157.41165.96158.60575
Dec 14, 2023165.74169.58160.23164.86157.552,161
Dec 13, 2023157.90160.82156.64158.04151.03400
Dec 12, 2023155.40155.50151.10151.22144.52465
Dec 11, 2023154.62158.00152.94153.12146.331,331
Dec 08, 2023154.96158.56151.50153.84147.02364
Dec 07, 2023155.76159.84155.20155.68148.78450
Dec 06, 2023157.32160.44155.02155.02148.15560
Dec 05, 2023155.42159.72150.37150.37143.70917
Dec 04, 2023158.66161.48153.20158.06151.051,145
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...